Shivalik Bimetal Controls Limited (BOM:513097)
India · Delayed Price · Currency is INR 1,155.05
+29.40 (2.61%)
At close: Sep 23, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,141.15 | 1,175.90 | 1,131.10 | 1,155.05 | 1,155.05 | 2.61% | 11,505 |
| Sep 22, 2026 | 1,140.45 | 1,167.45 | 1,120.00 | 1,125.65 | 1,125.65 | -1.75% | 11,015 |
| Sep 21, 2026 | 1,125.15 | 1,185.65 | 1,125.15 | 1,145.75 | 1,145.75 | 4.60% | 34,040 |
| Sep 18, 2026 | 1,071.00 | 1,106.60 | 1,071.00 | 1,095.40 | 1,095.40 | 0.23% | 6,894 |
| Sep 17, 2026 | 1,064.85 | 1,114.55 | 1,063.40 | 1,092.85 | 1,092.85 | 3.42% | 12,910 |
| Sep 16, 2026 | 1,020.00 | 1,069.90 | 959.40 | 1,056.75 | 1,056.75 | 3.85% | 30,164 |
| Sep 15, 2026 | 1,089.55 | 1,094.60 | 1,004.30 | 1,017.60 | 1,017.60 | -6.66% | 46,466 |
| Sep 11, 2026 | 1,104.30 | 1,104.30 | 1,073.85 | 1,090.15 | 1,090.15 | -2.11% | 15,980 |
| Sep 10, 2026 | 1,139.90 | 1,147.85 | 1,102.85 | 1,113.60 | 1,113.60 | -2.07% | 9,208 |
| Sep 9, 2026 | 1,114.65 | 1,161.90 | 1,110.00 | 1,137.10 | 1,137.10 | 2.88% | 21,222 |
| Sep 8, 2026 | 1,097.90 | 1,130.00 | 1,067.40 | 1,105.30 | 1,105.30 | 0.88% | 17,470 |
| Sep 7, 2026 | 1,121.90 | 1,138.45 | 1,078.60 | 1,095.70 | 1,095.70 | -2.20% | 16,160 |
| Sep 4, 2026 | 1,197.85 | 1,214.95 | 1,105.00 | 1,120.40 | 1,120.40 | -3.03% | 44,201 |
| Sep 3, 2026 | 1,076.90 | 1,155.40 | 1,054.95 | 1,155.40 | 1,155.40 | 10.00% | 47,749 |
| Sep 2, 2026 | 1,048.05 | 1,059.65 | 1,025.25 | 1,050.40 | 1,050.40 | 0.23% | 5,615 |
| Sep 1, 2026 | 1,070.75 | 1,090.55 | 1,035.90 | 1,047.95 | 1,047.95 | -2.07% | 21,116 |
| Aug 31, 2026 | 1,062.50 | 1,100.60 | 1,023.75 | 1,070.05 | 1,070.05 | 1.93% | 37,291 |
| Aug 28, 2026 | 1,061.00 | 1,088.85 | 1,038.55 | 1,049.75 | 1,049.75 | 0.73% | 19,450 |
| Aug 27, 2026 | 1,058.90 | 1,078.15 | 1,032.25 | 1,042.10 | 1,042.10 | -1.17% | 20,207 |
| Aug 26, 2026 | 1,021.00 | 1,066.00 | 1,006.20 | 1,054.40 | 1,054.40 | 3.42% | 23,737 |
| Aug 25, 2026 | 1,001.00 | 1,038.05 | 995.55 | 1,019.55 | 1,019.55 | 2.19% | 10,786 |
| Aug 24, 2026 | 995.70 | 1,033.20 | 990.05 | 999.70 | 997.70 | 0.68% | 11,340 |
| Aug 21, 2026 | 1,044.70 | 1,044.70 | 987.55 | 992.90 | 990.91 | -3.12% | 13,892 |
| Aug 20, 2026 | 1,030.40 | 1,059.90 | 1,021.00 | 1,024.85 | 1,022.80 | -0.32% | 12,747 |
| Aug 19, 2026 | 1,023.05 | 1,047.70 | 1,001.60 | 1,028.15 | 1,026.09 | 0.04% | 6,057 |
| Aug 18, 2026 | 1,016.60 | 1,049.90 | 1,016.60 | 1,027.70 | 1,025.64 | 0.30% | 15,342 |
| Aug 17, 2026 | 1,055.90 | 1,074.00 | 1,021.90 | 1,024.65 | 1,022.60 | -1.49% | 14,412 |
| Aug 14, 2026 | 1,018.05 | 1,048.00 | 1,007.55 | 1,040.20 | 1,038.12 | 3.14% | 12,747 |
| Aug 13, 2026 | 1,054.95 | 1,056.25 | 1,003.10 | 1,008.50 | 1,006.48 | -1.82% | 14,413 |
| Aug 12, 2026 | 1,077.60 | 1,077.60 | 1,017.00 | 1,027.15 | 1,025.10 | -1.13% | 27,361 |
| Aug 11, 2026 | 1,080.00 | 1,091.75 | 1,026.15 | 1,038.85 | 1,036.77 | -5.93% | 128,538 |
| Aug 10, 2026 | 932.90 | 1,104.30 | 920.75 | 1,104.30 | 1,102.09 | 20.00% | 690,209 |
| Aug 7, 2026 | 843.60 | 920.25 | 829.50 | 920.25 | 918.41 | 20.00% | 443,391 |
| Aug 6, 2026 | 774.15 | 797.00 | 761.80 | 766.90 | 765.37 | -0.85% | 33,579 |
| Aug 5, 2026 | 787.00 | 787.00 | 762.25 | 773.50 | 771.95 | -0.43% | 19,804 |
| Aug 4, 2026 | 768.80 | 781.40 | 766.55 | 776.85 | 775.30 | 2.01% | 10,570 |
| Aug 3, 2026 | 763.95 | 768.25 | 746.40 | 761.55 | 760.03 | 1.68% | 11,423 |
| Jul 31, 2026 | 746.90 | 762.25 | 740.65 | 748.95 | 747.45 | 1.97% | 28,952 |
| Jul 30, 2026 | 744.95 | 744.95 | 723.05 | 734.50 | 733.03 | -0.58% | 9,412 |
| Jul 29, 2026 | 727.95 | 747.00 | 727.95 | 738.80 | 737.32 | 1.09% | 8,222 |
| Jul 28, 2026 | 750.55 | 750.55 | 719.15 | 730.80 | 729.34 | -1.42% | 7,131 |
| Jul 27, 2026 | 756.05 | 764.75 | 740.20 | 741.30 | 739.82 | -1.78% | 11,582 |
| Jul 24, 2026 | 728.55 | 779.00 | 728.55 | 754.70 | 753.19 | 0.27% | 22,216 |
| Jul 23, 2026 | 741.40 | 756.90 | 729.95 | 752.70 | 751.19 | 1.42% | 19,151 |
| Jul 22, 2026 | 751.05 | 762.00 | 738.00 | 742.15 | 740.67 | -1.53% | 9,535 |
| Jul 21, 2026 | 750.70 | 767.90 | 736.45 | 753.70 | 752.19 | 0.99% | 19,312 |
| Jul 20, 2026 | 735.00 | 753.90 | 735.00 | 746.30 | 744.81 | 1.08% | 10,232 |
| Jul 17, 2026 | 736.50 | 739.45 | 712.55 | 738.30 | 736.82 | 2.26% | 8,842 |
| Jul 16, 2026 | 725.95 | 736.45 | 712.00 | 722.00 | 720.56 | 0.82% | 6,885 |
| Jul 15, 2026 | 744.45 | 748.60 | 714.55 | 716.15 | 714.72 | -2.92% | 11,781 |